Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,575.10-9.57 (-0.60%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1540.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C015400002020-08-11 3:46PM EDT2020-08-1446.2944.4047.40-3.06-6.20%199840.27%
RUT200821C015400002020-08-11 3:24PM EDT2020-08-2152.7353.8056.00-9.44-15.18%5091433.14%
RUTW200828C015400002020-08-11 12:14PM EDT2020-08-2862.2862.8065.40-10.50-14.43%224033.14%
RUTW200831C015400002020-08-10 10:37AM EDT2020-08-3175.3764.4067.100.00-42431.88%
RUTW200904C015400002020-08-10 2:37PM EDT2020-09-0476.7569.8072.400.00-10032.61%
RUTW200911C015400002020-08-07 3:55PM EDT2020-09-1167.4474.8077.100.00-4631.46%
RUT200918C015400002020-08-11 1:29PM EDT2020-09-1895.3680.1081.70+11.80+14.12%6694130.83%
RUTW200930C015400002020-08-07 2:10PM EDT2020-09-30102.1288.3090.60+28.37+38.47%3030.88%
RUT201016C015400002020-08-10 10:43AM EDT2020-10-16112.1298.80101.10+5.70+5.36%26230.96%
RUT201120C015400002020-08-07 3:50PM EDT2020-11-20112.03121.50124.300.00-23532.25%
RUT201218C015400002020-08-06 11:17AM EDT2020-12-18107.93131.20135.400.00-2424631.59%
RUTW201231C015400002020-07-15 2:01PM EDT2020-12-3191.64133.30141.200.00-21431.63%
RUT210115C015400002020-07-28 3:47PM EDT2021-01-1583.00139.10144.100.00-1030.81%
RUT210319C015400002020-08-06 11:17AM EDT2021-03-19129.70153.20160.000.00-246729.37%
RUTW210331C015400002020-07-09 8:21PM EDT2021-03-3192.30105.20108.900.00--118.19%
RUT210618C015400002020-07-28 10:56AM EDT2021-06-18113.80167.60178.100.00--327.91%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P015400002020-08-11 4:03PM EDT2020-08-149.106.708.00+2.68+41.74%3186832.38%
RUT200821P015400002020-08-11 3:28PM EDT2020-08-2119.5115.8017.10+5.89+43.25%94029.30%
RUTW200828P015400002020-08-11 2:25PM EDT2020-08-2829.0824.9026.60+6.49+28.73%96630.32%
RUTW200831P015400002020-08-11 3:47PM EDT2020-08-3128.4926.5028.50+4.84+20.47%155629.42%
RUTW200904P015400002020-08-10 2:56PM EDT2020-09-0424.4532.1033.80-4.39-15.22%12230.37%
RUT200918P015400002020-08-11 3:47PM EDT2020-09-1844.4343.5044.10+4.56+11.44%73029.57%
RUTW200925P015400002020-08-10 12:16PM EDT2020-09-2545.1548.6051.00+0.34+0.76%1230.44%
RUTW200930P015400002020-08-11 3:11PM EDT2020-09-3044.4852.4054.00-3.69-7.66%14230.23%
RUT201016P015400002020-08-11 3:39PM EDT2020-10-1661.4363.2064.90+2.53+4.30%3010230.55%
RUT201218P015400002020-08-06 11:17AM EDT2020-12-18111.3298.20101.600.00-244731.96%
RUT210115P015400002020-07-30 3:26PM EDT2021-01-15145.80105.80110.400.00-161631.17%
RUT210319P015400002020-08-06 11:17AM EDT2021-03-19135.45121.90128.300.00-386230.11%
RUT210618P015400002020-06-17 10:23AM EDT2021-06-18230.88191.80196.600.00--137.40%